Nokian Renkaat Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.290	8.396	7.900	7.900	6.465	19,530,641
2023-03-16	7.900	8.370	7.860	8.250	6.752	3,541,751
2023-03-15	8.058	8.070	7.498	7.704	6.305	3,085,960
2023-03-14	7.578	8.284	7.468	8.058	6.595	4,817,360
2023-03-13	7.720	7.720	7.308	7.578	6.202	2,689,828
2023-03-10	7.900	7.908	7.686	7.724	6.321	1,825,973
2023-03-09	8.050	8.102	7.954	8.030	6.572	1,170,147
2023-03-08	8.124	8.138	7.990	8.044	6.583	1,774,818
2023-03-07	8.448	8.450	8.170	8.170	6.686	1,440,252
2023-03-06	8.382	8.516	8.290	8.448	6.914	1,008,207
2023-03-03	8.300	8.386	8.212	8.354	6.837	1,349,436
2023-03-02	8.350	8.384	8.214	8.244	6.747	1,117,890
2023-03-01	8.630	8.638	8.340	8.364	6.845	1,445,891
2023-02-28	8.782	8.786	8.516	8.592	7.032	1,547,514
2023-02-27	8.700	8.844	8.696	8.782	7.187	808,764
2023-02-24	8.958	9.062	8.602	8.658	7.086	1,528,300
2023-02-23	9.250	9.312	8.904	8.904	7.287	1,772,640
2023-02-22	9.400	9.430	9.162	9.248	7.568	885,551
2023-02-21	9.536	9.608	9.404	9.404	7.696	664,578
2023-02-20	9.708	9.838	9.512	9.536	7.804	591,757
2023-02-17	9.838	9.838	9.594	9.664	7.909	902,721
2023-02-16	9.730	9.972	9.624	9.844	8.056	1,003,971
2023-02-15	9.708	9.726	9.540	9.632	7.883	635,248
2023-02-14	9.588	9.766	9.534	9.678	7.920	1,016,969
2023-02-13	9.230	9.592	9.226	9.558	7.822	1,184,737
2023-02-10	9.354	9.490	9.032	9.212	7.539	1,790,026
2023-02-09	9.400	9.628	9.338	9.370	7.668	1,809,152
2023-02-08	9.982	10.060	9.342	9.370	7.668	3,799,829
2023-02-07	11.370	11.405	9.888	10.210	8.356	3,347,106
2023-02-06	11.600	11.600	11.165	11.325	9.268	629,285
2023-02-03	11.440	11.625	11.380	11.575	9.473	517,835
2023-02-02	11.190	11.560	11.155	11.560	9.460	641,029
2023-02-01	11.020	11.210	10.990	11.145	9.121	486,893
2023-01-31	10.850	10.980	10.595	10.980	8.986	841,332
2023-01-30	11.130	11.130	10.855	10.985	8.990	542,937
2023-01-27	11.140	11.210	11.015	11.130	9.109	484,480
2023-01-26	11.175	11.205	10.960	11.140	9.117	383,244
2023-01-25	11.320	11.385	10.955	11.070	9.059	551,243
2023-01-24	11.230	11.340	11.190	11.300	9.248	449,366
2023-01-23	11.095	11.215	11.070	11.175	9.145	344,316
2023-01-20	11.165	11.200	10.930	11.020	9.019	468,444
2023-01-19	11.145	11.270	11.030	11.080	9.068	613,472
2023-01-18	10.990	11.250	10.830	11.235	9.194	666,677
2023-01-17	10.850	10.995	10.705	10.955	8.965	581,599
2023-01-16	10.900	10.975	10.760	10.830	8.863	459,950
2023-01-13	10.915	11.030	10.765	10.900	8.920	593,901
2023-01-12	10.800	10.945	10.715	10.915	8.933	535,664
2023-01-11	10.710	10.850	10.560	10.715	8.769	668,621
2023-01-10	10.905	10.920	10.665	10.710	8.765	556,364
2023-01-09	10.650	10.990	10.650	10.990	8.994	698,319
2023-01-05	10.500	10.580	10.420	10.580	8.658	424,868
2023-01-04	10.195	10.555	10.195	10.535	8.622	796,387
2023-01-03	9.960	10.195	9.960	10.155	8.311	592,652
2023-01-02	9.700	10.145	9.694	9.952	8.145	784,793
2022-12-30	9.730	9.730	9.580	9.580	7.840	623,069
2022-12-29	9.566	9.746	9.540	9.740	7.971	663,092
2022-12-28	9.640	9.640	9.498	9.618	7.871	705,119
2022-12-27	9.652	9.774	9.504	9.648	7.896	551,485
2022-12-23	9.440	9.716	9.430	9.652	7.899	524,936
2022-12-22	9.550	9.588	9.400	9.444	7.729	799,604

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2500 EUR
2025-05-08	0.2500 EUR
2024-10-30	0.2000 EUR
2024-04-30	0.3500 EUR
2023-11-01	0.2000 EUR
2023-04-27	0.3500 EUR
2022-04-29	0.5500 EUR
2021-11-03	0.6000 EUR
2021-03-31	0.6000 EUR
2020-10-28	0.3500 EUR
2020-04-03	0.7900 EUR
2019-04-10	1.5800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.